Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Immuneering Corp Cl A (NQ: IMRX )

1.390 +0.010 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 7.810 7.825 7.600 7.680 21,404 -0.15(-1.92%)
Sep 28, 2023 8.290 9.000 7.760 7.830 27,384 -0.35(-4.28%)
Sep 27, 2023 7.985 8.275 7.820 8.180 46,990 +0.48(+6.23%)
Sep 26, 2023 7.380 7.945 7.380 7.700 23,939 +0.22(+2.94%)
Sep 25, 2023 7.775 7.785 7.480 7.480 21,010 -0.19(-2.48%)
Sep 22, 2023 7.700 7.975 7.420 7.670 33,291 -0.06(-0.78%)
Sep 21, 2023 7.850 7.995 7.310 7.730 43,564 -0.16(-2.03%)
Sep 20, 2023 7.780 7.965 7.720 7.890 11,520 -0.02(-0.25%)
Sep 19, 2023 7.930 8.160 7.710 7.910 17,957 -0.02(-0.25%)
Sep 18, 2023 8.070 8.205 7.740 7.930 29,836 -0.12(-1.49%)
Sep 15, 2023 7.650 8.290 7.460 8.050 289,715 +0.39(+5.09%)
Sep 14, 2023 7.220 7.720 6.840 7.660 72,072 +0.45(+6.24%)
Sep 13, 2023 7.910 7.910 7.060 7.210 50,034 -0.52(-6.73%)
Sep 12, 2023 7.770 8.040 7.540 7.730 48,317 -0.09(-1.15%)
Sep 11, 2023 8.020 8.320 7.535 7.820 40,880 -0.18(-2.25%)
Sep 08, 2023 8.540 8.540 7.880 8.000 39,658 -0.39(-4.65%)
Sep 07, 2023 8.880 8.940 8.140 8.390 60,267 -0.46(-5.20%)
Sep 06, 2023 8.630 8.930 8.180 8.850 66,961 +0.12(+1.37%)
Sep 05, 2023 9.070 9.140 8.530 8.730 65,007 -0.27(-3.00%)
Sep 01, 2023 9.010 9.355 8.830 9.000 38,214 -0.01(-0.11%)
Aug 31, 2023 9.190 9.330 8.880 9.010 69,375 -0.14(-1.53%)
Aug 30, 2023 9.270 9.290 9.060 9.150 22,660 +0.00(+0.00%)
Aug 29, 2023 9.200 9.380 9.030 9.150 29,687 +0.03(+0.33%)
Aug 28, 2023 9.655 9.655 9.010 9.120 19,060 -0.32(-3.39%)
Aug 25, 2023 9.750 9.790 9.140 9.440 14,863 -0.23(-2.38%)
Aug 24, 2023 9.920 10.09 9.500 9.670 30,099 -0.33(-3.30%)
Aug 23, 2023 9.790 10.25 9.600 10.00 32,147 +0.41(+4.28%)
Aug 22, 2023 9.900 10.12 9.470 9.590 40,736 -0.22(-2.24%)
Aug 21, 2023 8.970 10.07 8.790 9.810 72,937 +0.85(+9.49%)
Aug 18, 2023 8.720 9.535 8.720 8.960 29,102 +0.15(+1.70%)
Aug 17, 2023 8.510 9.180 8.460 8.810 44,692 +0.14(+1.61%)
Aug 16, 2023 9.250 9.682 8.560 8.670 55,422 -0.72(-7.67%)
Aug 15, 2023 9.660 9.660 8.750 9.390 63,548 -0.26(-2.69%)
Aug 14, 2023 10.05 10.32 9.570 9.650 39,771 -0.50(-4.93%)
Aug 11, 2023 9.780 10.45 9.780 10.15 34,893 +0.15(+1.50%)
Aug 10, 2023 10.36 10.36 9.930 10.00 25,877 +0.00(+0.00%)
Aug 09, 2023 10.08 10.47 9.920 10.00 51,393 +0.00(+0.00%)
Aug 08, 2023 9.830 10.47 9.830 10.00 46,237 +0.18(+1.83%)
Aug 07, 2023 10.44 10.49 9.400 9.820 47,152 -0.62(-5.94%)
Aug 04, 2023 10.28 10.88 10.21 10.44 60,797 +0.19(+1.85%)
Aug 03, 2023 10.66 10.95 10.11 10.25 48,484 -0.43(-4.03%)
Aug 02, 2023 10.61 10.99 9.760 10.68 53,917 +0.04(+0.38%)
Aug 01, 2023 10.19 10.91 10.09 10.64 77,254 +0.48(+4.72%)
Jul 31, 2023 10.20 10.88 10.14 10.16 69,615 +0.03(+0.30%)
Jul 28, 2023 9.450 10.45 9.450 10.13 82,048 +0.75(+8.00%)
Jul 27, 2023 9.360 9.500 9.150 9.380 42,053 +0.10(+1.08%)
Jul 26, 2023 9.780 9.900 9.100 9.280 79,491 -0.53(-5.40%)
Jul 25, 2023 10.22 10.84 9.560 9.810 52,227 -0.43(-4.20%)
Jul 24, 2023 10.18 10.30 9.750 10.24 45,127 +0.08(+0.79%)
Jul 21, 2023 10.34 11.06 10.08 10.16 125,190 -0.05(-0.49%)
Jul 20, 2023 9.760 10.36 9.300 10.21 52,689 +0.58(+6.02%)
Jul 19, 2023 10.08 10.38 9.450 9.630 64,552 -0.50(-4.94%)
Jul 18, 2023 9.930 10.77 9.930 10.13 53,314 +0.17(+1.71%)
Jul 17, 2023 10.07 10.34 9.081 9.960 62,779 +0.06(+0.61%)
Jul 14, 2023 9.440 10.11 9.035 9.900 42,839 +0.42(+4.43%)
Jul 13, 2023 9.330 9.710 9.100 9.480 33,584 +0.21(+2.27%)
Jul 12, 2023 10.08 10.08 9.020 9.270 53,944 -0.65(-6.55%)
Jul 11, 2023 10.16 10.16 9.720 9.920 81,320 -0.23(-2.27%)
Jul 10, 2023 9.860 10.39 9.860 10.15 64,913 +0.26(+2.63%)
Jul 07, 2023 9.910 10.15 9.650 9.890 41,637 -0.02(-0.20%)
Jul 06, 2023 10.05 10.40 9.600 9.910 92,060 -0.08(-0.80%)
Jul 05, 2023 9.780 10.46 9.400 9.990 89,316 +0.26(+2.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.